Italia markets closed
Dow Jones
39.650,96 -222,03 (-0,56%) Nasdaq
16.758,33 -74,29 (-0,44%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0830 -0,0029 (-0,27%) Bitcoin EUR
64.228,88 -94,75 (-0,15%) CMC Crypto 200
1.514,77 -11,64 (-0,76%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:18PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607C00045000 | 2024-05-17 10:16AM EDT | 45.00 | 28.08 | 26.75 | 30.50 | 0.00 | - | 1 | 1 | 96.09% |
| SE240607C00051000 | 2024-05-17 9:54AM EDT | 51.00 | 20.90 | 21.55 | 23.75 | 0.00 | - | 1 | 0 | 79.30% |
| SE240607C00053000 | 2024-05-06 1:33PM EDT | 53.00 | 14.02 | 20.45 | 21.15 | 0.00 | - | 20 | 20 | 88.67% |
| SE240607C00054000 | 2024-05-06 12:26PM EDT | 54.00 | 13.53 | 19.05 | 20.15 | 0.00 | - | 20 | 0 | 54.69% |
| SE240607C00055000 | 2024-05-13 9:50AM EDT | 55.00 | 10.87 | 17.10 | 19.00 | 0.00 | - | 5 | 5 | 92.58% |
| SE240607C00057000 | 2024-05-20 11:43AM EDT | 57.00 | 15.62 | 15.80 | 17.05 | 0.00 | - | 3 | 7 | 85.84% |
| SE240607C00058000 | 2024-05-03 2:25PM EDT | 58.00 | 10.77 | 14.40 | 16.50 | 0.00 | - | 2 | 1 | 98.39% |
| SE240607C00059000 | 2024-05-14 11:48AM EDT | 59.00 | 7.75 | 13.80 | 15.35 | 0.00 | - | 6 | 3 | 88.18% |
| SE240607C00060000 | 2024-05-16 1:53PM EDT | 60.00 | 12.00 | 13.10 | 14.35 | 0.00 | - | 3 | 19 | 54.88% |
| SE240607C00061000 | 2024-05-17 3:05PM EDT | 61.00 | 13.30 | 12.30 | 13.70 | 0.00 | - | 12 | 17 | 65.63% |
| SE240607C00062000 | 2024-05-20 2:53PM EDT | 62.00 | 11.27 | 9.75 | 12.45 | 0.00 | - | 4 | 34 | 76.47% |
| SE240607C00063000 | 2024-05-15 10:38AM EDT | 63.00 | 5.36 | 10.50 | 11.00 | 0.00 | - | 2 | 12 | 56.93% |
| SE240607C00064000 | 2024-05-20 12:29PM EDT | 64.00 | 9.06 | 9.35 | 10.80 | 0.00 | - | 20 | 23 | 55.18% |
| SE240607C00065000 | 2024-05-17 12:07PM EDT | 65.00 | 9.48 | 8.50 | 9.20 | 0.00 | - | 5 | 17 | 54.54% |
| SE240607C00066000 | 2024-05-21 12:15PM EDT | 66.00 | 7.54 | 7.30 | 8.80 | 0.00 | - | 1 | 121 | 64.70% |
| SE240607C00067000 | 2024-05-17 10:22AM EDT | 67.00 | 7.20 | 6.60 | 7.40 | 0.00 | - | 3 | 30 | 50.15% |
| SE240607C00068000 | 2024-05-21 10:27AM EDT | 68.00 | 5.86 | 5.90 | 6.45 | 0.00 | - | 14 | 30 | 46.24% |
| SE240607C00069000 | 2024-05-17 9:56AM EDT | 69.00 | 5.20 | 5.20 | 5.55 | 0.00 | - | 4 | 5 | 43.12% |
| SE240607C00070000 | 2024-05-21 10:16AM EDT | 70.00 | 4.20 | 4.15 | 5.15 | 0.00 | - | 3 | 24 | 48.93% |
| SE240607C00071000 | 2024-05-21 2:19PM EDT | 71.00 | 3.75 | 3.55 | 3.95 | 0.00 | - | 20 | 25 | 39.21% |
| SE240607C00072000 | 2024-05-22 1:47PM EDT | 72.00 | 3.16 | 2.92 | 3.45 | -0.19 | -5.67% | 20 | 38 | 41.14% |
| SE240607C00073000 | 2024-05-22 1:11PM EDT | 73.00 | 2.67 | 2.45 | 2.81 | +0.04 | +1.52% | 49 | 44 | 39.70% |
| SE240607C00074000 | 2024-05-22 12:48PM EDT | 74.00 | 2.01 | 1.92 | 2.57 | -0.19 | -8.64% | 20 | 413 | 43.60% |
| SE240607C00075000 | 2024-05-22 12:04PM EDT | 75.00 | 1.70 | 1.66 | 1.90 | +0.12 | +7.59% | 30 | 567 | 39.77% |
| SE240607C00076000 | 2024-05-22 11:43AM EDT | 76.00 | 1.36 | 1.20 | 1.38 | +0.01 | +0.74% | 15 | 328 | 37.21% |
| SE240607C00077000 | 2024-05-22 2:03PM EDT | 77.00 | 1.05 | 1.05 | 1.13 | 0.00 | - | 205 | 34 | 38.11% |
| SE240607C00078000 | 2024-05-22 2:00PM EDT | 78.00 | 0.86 | 0.80 | 0.95 | +0.01 | +1.18% | 2 | 10 | 39.50% |
| SE240607C00079000 | 2024-05-21 9:42AM EDT | 79.00 | 0.77 | 0.56 | 0.98 | 0.00 | - | 1 | 10 | 44.53% |
| SE240607C00080000 | 2024-05-22 9:49AM EDT | 80.00 | 0.49 | 0.47 | 0.54 | -0.06 | -10.91% | 3 | 427 | 38.87% |
| SE240607C00085000 | 2024-05-21 2:14PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 40.92% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00050000 | 2024-05-16 2:53PM EDT | 50.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 30 | 74.22% |
| SE240607P00051000 | 2024-05-13 2:56PM EDT | 51.00 | 0.53 | 0.01 | 0.03 | 0.00 | - | 13 | 17 | 68.75% |
| SE240607P00052000 | 2024-05-13 10:59AM EDT | 52.00 | 0.69 | 0.01 | 0.03 | 0.00 | - | 1 | 17 | 65.63% |
| SE240607P00053000 | 2024-05-20 3:04PM EDT | 53.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 3 | 12 | 66.80% |
| SE240607P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 59.38% |
| SE240607P00055000 | 2024-05-14 11:33AM EDT | 55.00 | 0.15 | 0.01 | 0.48 | 0.00 | - | 1 | 27 | 82.81% |
| SE240607P00056000 | 2024-05-21 11:47AM EDT | 56.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 86.52% |
| SE240607P00057000 | 2024-05-17 10:55AM EDT | 57.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 15 | 81.93% |
| SE240607P00058000 | 2024-05-17 1:02PM EDT | 58.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 4 | 7 | 71.68% |
| SE240607P00059000 | 2024-05-16 2:20PM EDT | 59.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 73.14% |
| SE240607P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.23 | 0.01 | 0.40 | 0.00 | - | 5 | 23 | 59.67% |
| SE240607P00061000 | 2024-05-16 2:20PM EDT | 61.00 | 0.16 | 0.01 | 2.14 | 0.00 | - | 1 | 10 | 87.79% |
| SE240607P00062000 | 2024-05-20 2:59PM EDT | 62.00 | 0.13 | 0.01 | 1.43 | 0.00 | - | 4 | 14 | 72.17% |
| SE240607P00063000 | 2024-05-15 9:33AM EDT | 63.00 | 1.00 | 0.04 | 0.58 | 0.00 | - | 1 | 6 | 52.93% |
| SE240607P00064000 | 2024-05-16 3:21PM EDT | 64.00 | 0.37 | 0.03 | 0.15 | 0.00 | - | 13 | 18 | 41.11% |
| SE240607P00065000 | 2024-05-20 10:39AM EDT | 65.00 | 0.34 | 0.14 | 0.19 | 0.00 | - | 3 | 32 | 39.45% |
| SE240607P00066000 | 2024-05-21 3:34PM EDT | 66.00 | 0.26 | 0.18 | 0.25 | 0.00 | - | 4 | 19 | 38.18% |
| SE240607P00067000 | 2024-05-21 1:11PM EDT | 67.00 | 0.41 | 0.28 | 0.53 | 0.00 | - | 1 | 16 | 42.97% |
| SE240607P00068000 | 2024-05-22 12:34PM EDT | 68.00 | 0.46 | 0.33 | 0.48 | -0.18 | -28.12% | 3 | 135 | 37.01% |
| SE240607P00069000 | 2024-05-21 1:11PM EDT | 69.00 | 0.78 | 0.56 | 0.81 | 0.00 | - | 2 | 9 | 39.94% |
| SE240607P00070000 | 2024-05-22 12:49PM EDT | 70.00 | 0.90 | 0.85 | 0.94 | -0.09 | -9.09% | 6 | 21 | 37.31% |
| SE240607P00071000 | 2024-05-22 11:09AM EDT | 71.00 | 1.18 | 0.77 | 1.28 | -0.25 | -17.48% | 4 | 18 | 37.79% |
| SE240607P00073000 | 2024-05-22 12:49PM EDT | 73.00 | 2.01 | 1.84 | 1.99 | -0.01 | -0.50% | 8 | 100 | 36.04% |
| SE240607P00074000 | 2024-05-22 11:17AM EDT | 74.00 | 2.51 | 2.28 | 2.69 | -0.64 | -20.32% | 10 | 5 | 39.04% |
| SE240607P00078000 | 2024-05-17 10:24AM EDT | 78.00 | 5.55 | 5.10 | 5.40 | 0.00 | - | 3 | 3 | 40.28% |
| SE240607P00080000 | 2024-05-16 9:46AM EDT | 80.00 | 10.00 | 6.65 | 7.85 | 0.00 | - | - | 25 | 57.86% |
| SE240607P00085000 | 2024-05-15 12:33PM EDT | 85.00 | 16.35 | 10.90 | 11.80 | 0.00 | - | - | 1 | 51.07% |
© 2024 Yahoo. Tutti i diritti riservati.